フェリシモの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/04 | 1,237 | 1,237 | 1,233 | 1,235 | -2 | -0.2% | 22,200 |
| 2017/08/03 | 1,237 | 1,237 | 1,233 | 1,237 | ±0 | ±0% | 15,500 |
| 2017/08/02 | 1,230 | 1,237 | 1,227 | 1,237 | +7 | +0.6% | 17,700 |
| 2017/08/01 | 1,228 | 1,233 | 1,215 | 1,230 | +8 | +0.7% | 23,600 |
| 2017/07/31 | 1,215 | 1,226 | 1,211 | 1,222 | +4 | +0.3% | 12,200 |
| 2017/07/28 | 1,218 | 1,219 | 1,213 | 1,218 | +6 | +0.5% | 11,700 |
| 2017/07/27 | 1,201 | 1,214 | 1,201 | 1,212 | +7 | +0.6% | 18,000 |
| 2017/07/26 | 1,200 | 1,205 | 1,198 | 1,205 | +6 | +0.5% | 18,000 |
| 2017/07/25 | 1,200 | 1,200 | 1,196 | 1,199 | -1 | -0.1% | 8,400 |
| 2017/07/24 | 1,201 | 1,203 | 1,194 | 1,200 | ±0 | ±0% | 13,100 |
| 2017/07/21 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 11,300 |
| 2017/07/20 | 1,199 | 1,200 | 1,192 | 1,200 | ±0 | ±0% | 11,600 |
| 2017/07/19 | 1,198 | 1,200 | 1,192 | 1,200 | +3 | +0.3% | 10,900 |
| 2017/07/18 | 1,192 | 1,197 | 1,183 | 1,197 | +5 | +0.4% | 16,800 |
| 2017/07/14 | 1,190 | 1,195 | 1,185 | 1,192 | +9 | +0.8% | 9,000 |
| 2017/07/13 | 1,192 | 1,193 | 1,181 | 1,183 | -9 | -0.8% | 8,800 |
| 2017/07/12 | 1,181 | 1,196 | 1,180 | 1,192 | +11 | +0.9% | 14,700 |
| 2017/07/11 | 1,162 | 1,184 | 1,152 | 1,181 | +7 | +0.6% | 16,000 |
| 2017/07/10 | 1,195 | 1,198 | 1,164 | 1,174 | +31 | +2.7% | 41,200 |
| 2017/07/07 | 1,140 | 1,149 | 1,140 | 1,143 | +12 | +1.1% | 6,600 |
| 2017/07/06 | 1,128 | 1,141 | 1,128 | 1,131 | +4 | +0.4% | 5,500 |
| 2017/07/05 | 1,150 | 1,150 | 1,120 | 1,127 | -23 | -2% | 12,400 |
| 2017/07/04 | 1,150 | 1,155 | 1,149 | 1,150 | +3 | +0.3% | 11,400 |
| 2017/07/03 | 1,143 | 1,150 | 1,142 | 1,147 | +9 | +0.8% | 9,900 |
| 2017/06/30 | 1,130 | 1,138 | 1,129 | 1,138 | +4 | +0.4% | 7,900 |
| 2017/06/29 | 1,124 | 1,138 | 1,124 | 1,134 | +11 | +1% | 9,600 |
| 2017/06/28 | 1,109 | 1,123 | 1,109 | 1,123 | +16 | +1.4% | 6,700 |
| 2017/06/27 | 1,104 | 1,111 | 1,104 | 1,107 | +3 | +0.3% | 5,000 |
| 2017/06/26 | 1,109 | 1,110 | 1,102 | 1,104 | +6 | +0.5% | 5,000 |
| 2017/06/23 | 1,096 | 1,101 | 1,091 | 1,098 | +2 | +0.2% | 6,300 |
| 2017/06/22 | 1,100 | 1,100 | 1,095 | 1,096 | ±0 | ±0% | 4,100 |
| 2017/06/21 | 1,096 | 1,100 | 1,096 | 1,096 | ±0 | ±0% | 3,200 |
| 2017/06/20 | 1,099 | 1,100 | 1,095 | 1,096 | ±0 | ±0% | 10,300 |
| 2017/06/19 | 1,085 | 1,096 | 1,085 | 1,096 | +12 | +1.1% | 5,800 |
| 2017/06/16 | 1,089 | 1,089 | 1,079 | 1,084 | +14 | +1.3% | 5,600 |
| 2017/06/15 | 1,082 | 1,082 | 1,070 | 1,070 | +4 | +0.4% | 3,100 |
| 2017/06/14 | 1,073 | 1,074 | 1,066 | 1,066 | +5 | +0.5% | 4,300 |
| 2017/06/13 | 1,059 | 1,065 | 1,059 | 1,061 | +5 | +0.5% | 4,500 |
| 2017/06/12 | 1,046 | 1,056 | 1,046 | 1,056 | +6 | +0.6% | 4,200 |
| 2017/06/09 | 1,045 | 1,050 | 1,043 | 1,050 | +5 | +0.5% | 8,100 |
| 2017/06/08 | 1,050 | 1,050 | 1,044 | 1,045 | -4 | -0.4% | 5,800 |
| 2017/06/07 | 1,065 | 1,065 | 1,045 | 1,049 | -11 | -1% | 8,400 |
| 2017/06/06 | 1,077 | 1,077 | 1,053 | 1,060 | +7 | +0.7% | 7,400 |
| 2017/06/05 | 1,075 | 1,088 | 1,024 | 1,053 | -31 | -2.9% | 25,500 |
| 2017/06/02 | 1,069 | 1,092 | 1,050 | 1,084 | +16 | +1.5% | 10,300 |
| 2017/06/01 | 1,065 | 1,074 | 1,065 | 1,068 | +3 | +0.3% | 4,700 |
| 2017/05/31 | 1,066 | 1,069 | 1,065 | 1,065 | +1 | +0.1% | 2,900 |
| 2017/05/30 | 1,066 | 1,069 | 1,062 | 1,064 | -1 | -0.1% | 7,700 |
| 2017/05/29 | 1,059 | 1,067 | 1,059 | 1,065 | +7 | +0.7% | 6,900 |
| 2017/05/26 | 1,058 | 1,059 | 1,055 | 1,058 | ±0 | ±0% | 3,500 |
1751～
1800
件表示中 / 4570件
類似銘柄と比較する
現在ご覧いただいている「フェリシモ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フェリシモ | 90,900円 | +5.4% | - | 1.65% | 16.82倍 | 0.34倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
| はるやま | 57,200円 | +0.2% | -36.3% | 2.71% | 31.19倍 | 0.39倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| ライトオン | 30,900円 | -12.6% | - | 0.00% | - | 0.85倍 |
|
ジーンズカジュアルチェーン大手。全国の郊外ＳＣに出店。ＰＢ開発に注力。自社ＥＣ育成中 |
| ヒュウガプラ | 121,900円 | +14.1% | +24.2% | 0.00% | 14.01倍 | 5.27倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| シルバーライフ | 80,900円 | +7.0% | +6.7% | 1.98% | 12.55倍 | 1.37倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
市場注目の銘柄
チャート関連のコラム
